NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 6.880 | 7.315 | 6.850 | 6.850 | 6.850 | 1,829,920 |
| 2022-04-04 | 7.080 | 7.140 | 6.820 | 6.850 | 6.850 | 1,019,689 |
| 2022-04-01 | 7.110 | 7.410 | 6.980 | 7.050 | 7.050 | 1,123,854 |
| 2022-03-31 | 6.960 | 7.290 | 6.920 | 7.080 | 7.080 | 2,248,935 |
| 2022-03-30 | 6.850 | 7.120 | 6.800 | 6.880 | 6.880 | 1,487,186 |
| 2022-03-29 | 6.680 | 6.850 | 6.490 | 6.830 | 6.830 | 1,510,907 |
| 2022-03-28 | 7.120 | 7.150 | 6.740 | 6.770 | 6.770 | 2,311,269 |
| 2022-03-25 | 7.310 | 7.390 | 7.160 | 7.210 | 7.210 | 827,502 |
| 2022-03-24 | 7.300 | 7.390 | 7.160 | 7.310 | 7.310 | 1,647,056 |
| 2022-03-23 | 7.370 | 7.470 | 7.240 | 7.260 | 7.260 | 1,482,375 |
| 2022-03-22 | 7.400 | 7.500 | 7.230 | 7.340 | 7.340 | 1,688,562 |
| 2022-03-21 | 7.130 | 7.550 | 7.130 | 7.320 | 7.320 | 2,409,909 |
| 2022-03-18 | 6.860 | 7.250 | 6.860 | 7.120 | 7.120 | 1,768,994 |
| 2022-03-17 | 6.540 | 7.090 | 6.530 | 6.950 | 6.950 | 1,482,013 |
| 2022-03-16 | 6.700 | 6.830 | 6.300 | 6.500 | 6.500 | 2,037,515 |
| 2022-03-15 | 6.350 | 6.635 | 6.240 | 6.560 | 6.560 | 1,582,404 |
| 2022-03-14 | 6.930 | 7.040 | 6.505 | 6.570 | 6.570 | 1,540,352 |
| 2022-03-11 | 7.300 | 7.325 | 6.930 | 7.090 | 7.090 | 2,455,438 |
| 2022-03-10 | 7.400 | 7.570 | 7.150 | 7.320 | 7.320 | 2,834,249 |
| 2022-03-09 | 6.750 | 7.500 | 6.540 | 7.340 | 7.340 | 3,286,421 |
| 2022-03-08 | 6.700 | 7.060 | 6.530 | 6.880 | 6.880 | 3,331,076 |
| 2022-03-07 | 6.670 | 7.150 | 6.580 | 6.670 | 6.670 | 2,917,714 |
| 2022-03-04 | 6.410 | 6.660 | 6.185 | 6.480 | 6.480 | 2,834,596 |
| 2022-03-03 | 7.060 | 7.160 | 6.690 | 6.780 | 6.780 | 2,519,774 |
| 2022-03-02 | 6.660 | 7.030 | 6.580 | 6.900 | 6.900 | 2,532,146 |
| 2022-03-01 | 6.900 | 6.930 | 6.510 | 6.570 | 6.570 | 2,842,380 |
| 2022-02-28 | 6.250 | 6.835 | 6.190 | 6.730 | 6.730 | 4,234,594 |
| 2022-02-25 | 6.000 | 6.090 | 5.770 | 6.070 | 6.070 | 1,949,235 |
| 2022-02-24 | 5.360 | 6.060 | 5.360 | 5.980 | 5.980 | 2,476,474 |
| 2022-02-23 | 5.400 | 5.610 | 5.380 | 5.420 | 5.420 | 1,193,934 |
| 2022-02-22 | 5.270 | 5.460 | 5.260 | 5.410 | 5.410 | 1,320,733 |
| 2022-02-18 | 5.600 | 5.600 | 5.270 | 5.280 | 5.280 | 1,767,859 |
| 2022-02-17 | 5.710 | 5.730 | 5.570 | 5.590 | 5.590 | 963,722 |
| 2022-02-16 | 5.800 | 5.860 | 5.670 | 5.720 | 5.720 | 1,478,564 |
| 2022-02-15 | 5.730 | 5.815 | 5.650 | 5.790 | 5.790 | 909,945 |
| 2022-02-14 | 5.790 | 5.910 | 5.640 | 5.670 | 5.670 | 983,036 |
| 2022-02-11 | 5.770 | 6.025 | 5.770 | 5.870 | 5.870 | 1,752,354 |
| 2022-02-10 | 5.670 | 6.050 | 5.670 | 5.810 | 5.810 | 2,531,682 |
| 2022-02-09 | 5.490 | 5.900 | 5.450 | 5.850 | 5.850 | 2,998,628 |
| 2022-02-08 | 5.290 | 5.370 | 5.170 | 5.340 | 5.340 | 1,326,202 |
| 2022-02-07 | 5.240 | 5.350 | 5.160 | 5.300 | 5.300 | 1,603,099 |
| 2022-02-04 | 5.060 | 5.250 | 5.010 | 5.220 | 5.220 | 7,584,428 |
| 2022-02-03 | 5.220 | 5.220 | 5.000 | 5.040 | 5.040 | 1,226,669 |
| 2022-02-02 | 5.460 | 5.520 | 5.250 | 5.310 | 5.310 | 1,498,167 |
| 2022-02-01 | 5.270 | 5.505 | 5.140 | 5.430 | 5.430 | 1,645,411 |
| 2022-01-31 | 5.000 | 5.230 | 4.920 | 5.230 | 5.230 | 2,408,451 |
| 2022-01-28 | 4.780 | 4.960 | 4.710 | 4.960 | 4.960 | 1,668,553 |
| 2022-01-27 | 4.940 | 5.130 | 4.710 | 4.770 | 4.770 | 2,239,585 |
| 2022-01-26 | 5.150 | 5.210 | 4.850 | 4.880 | 4.880 | 2,026,703 |
| 2022-01-25 | 5.020 | 5.060 | 4.830 | 5.030 | 5.030 | 2,447,035 |
| 2022-01-24 | 4.910 | 5.170 | 4.680 | 5.160 | 5.160 | 3,392,671 |
| 2022-01-21 | 5.300 | 5.340 | 5.050 | 5.120 | 5.120 | 2,533,777 |
| 2022-01-20 | 5.480 | 5.670 | 5.380 | 5.380 | 5.380 | 1,354,749 |
| 2022-01-19 | 5.500 | 5.570 | 5.330 | 5.430 | 5.430 | 1,198,079 |
| 2022-01-18 | 5.630 | 5.750 | 5.390 | 5.400 | 5.400 | 1,793,307 |
| 2022-01-17 | 5.670 | 5.800 | 5.630 | 5.760 | 5.760 | 387,268 |
| 2022-01-14 | 5.700 | 5.790 | 5.530 | 5.790 | 5.790 | 1,552,033 |
| 2022-01-13 | 6.110 | 6.240 | 5.750 | 5.780 | 5.780 | 2,854,443 |
| 2022-01-12 | 5.990 | 6.370 | 5.990 | 6.050 | 6.050 | 2,059,455 |
| 2022-01-11 | 5.890 | 6.050 | 5.630 | 5.930 | 5.930 | 2,087,836 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.